Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
Jul 21, 2009 1100 1114 1067 1090 0 +49.24(+4.73%)
Jun 26, 2009 1038 1056 1022 1041 0 +0.59(+0.06%)
Jun 25, 2009 1017 1045 1011 1040 0 +28.12(+2.78%)
Jun 24, 2009 1015 1039 997.90 1012 0 +12.75(+1.28%)
Jun 23, 2009 988.26 1013 970.07 999.31 0 +15.01(+1.52%)
Jun 22, 2009 1025 1031 978.98 984.30 0 -61.78(-5.91%)
Jun 19, 2009 1055 1068 1033 1046 0 +5.15(+0.49%)
Jun 18, 2009 1041 1063 1022 1041 0 -2.87(-0.27%)
Jun 17, 2009 1055 1065 1018 1044 0 -22.02(-2.07%)
Jun 16, 2009 1102 1114 1058 1066 0 -24.41(-2.24%)
Jun 15, 2009 1115 1122 1075 1090 0 -47.70(-4.19%)
Jun 12, 2009 1141 1153 1120 1138 0 -21.43(-1.85%)
Jun 11, 2009 1138 1178 1128 1159 0 +23.56(+2.07%)
Jun 10, 2009 1150 1158 1112 1136 0 +6.13(+0.54%)
Jun 09, 2009 1123 1144 1106 1130 0 +18.14(+1.63%)
Jun 08, 2009 1100 1121 1084 1112 0 -13.45(-1.20%)
Jun 05, 2009 1143 1155 1106 1125 0 -6.17(-0.55%)
Jun 04, 2009 1111 1141 1097 1131 0 +27.66(+2.51%)
Jun 03, 2009 1136 1142 1082 1104 0 -50.93(-4.41%)
Jun 02, 2009 1145 1171 1127 1154 0 +7.31(+0.64%)
Jun 01, 2009 1134 1168 1121 1147 0 +39.06(+3.53%)
May 29, 2009 1104 1122 1085 1108 0 +26.28(+2.43%)
May 28, 2009 1066 1093 1043 1082 0 +30.57(+2.91%)
May 27, 2009 1068 1089 1043 1051 0 -7.61(-0.72%)
May 26, 2009 1023 1066 1011 1059 0 +22.38(+2.16%)
May 25, 2009 1043 1060 1024 1036 0 +0.00(+0.00%)
May 22, 2009 1043 1060 1024 1036 0 +5.24(+0.51%)
May 21, 2009 1041 1052 1008 1031 0 -27.33(-2.58%)
May 20, 2009 1059 1095 1046 1059 0 +12.03(+1.15%)
May 19, 2009 1035 1064 1023 1046 0 +16.52(+1.60%)
May 18, 2009 1004 1037 992.92 1030 0 +42.50(+4.30%)
May 15, 2009 1001 1021 974.52 987.48 0 -12.48(-1.25%)
May 14, 2009 979.49 1012 964.22 999.95 0 +14.65(+1.49%)
May 13, 2009 1011 1025 974.12 985.30 0 -48.44(-4.69%)
May 12, 2009 1042 1058 1007 1034 0 +5.45(+0.53%)
May 11, 2009 1031 1047 1007 1028 0 -25.77(-2.44%)
May 08, 2009 1035 1067 1018 1054 0 +42.52(+4.20%)
May 07, 2009 1058 1070 995.78 1012 0 -25.14(-2.43%)
May 06, 2009 1029 1054 1009 1037 0 +24.46(+2.42%)
May 05, 2009 1018 1032 978.41 1012 0 -5.60(-0.55%)
May 04, 2009 998.30 1024 988.32 1018 0 +52.47(+5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.